Stock Quote

American Water Works (NY: AWK )

162.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.52 34.60 34.07 34.28 1,023,908 +0.25(+0.73%)
Jun 28, 2012 33.61 34.04 33.53 34.03 553,331 +0.25(+0.74%)
Jun 27, 2012 33.42 33.91 33.33 33.78 561,460 +0.48(+1.44%)
Jun 26, 2012 33.20 33.42 33.04 33.30 814,626 +0.14(+0.42%)
Jun 25, 2012 33.14 33.26 32.75 33.16 674,334 -0.18(-0.54%)
Jun 22, 2012 33.49 33.66 33.31 33.34 1,133,236 -0.12(-0.36%)
Jun 21, 2012 33.75 33.93 33.46 33.46 745,311 -0.09(-0.27%)
Jun 20, 2012 33.76 33.80 33.38 33.55 939,504 -0.26(-0.77%)
Jun 19, 2012 34.07 34.20 33.76 33.81 852,009 -0.09(-0.27%)
Jun 18, 2012 33.79 34.01 33.57 33.90 619,795 +0.20(+0.59%)
Jun 15, 2012 33.89 33.98 33.62 33.70 1,191,381 -0.28(-0.82%)
Jun 14, 2012 33.91 34.13 33.85 33.98 734,972 +0.18(+0.53%)
Jun 13, 2012 33.97 34.03 33.67 33.80 921,752 -0.19(-0.56%)
Jun 12, 2012 33.91 34.02 33.71 33.99 775,786 +0.16(+0.47%)
Jun 11, 2012 34.49 34.49 33.80 33.83 719,915 -0.49(-1.43%)
Jun 08, 2012 34.19 34.37 34.04 34.32 1,487,284 +0.00(+0.00%)
Jun 07, 2012 35.00 35.00 34.30 34.32 985,284 -0.63(-1.80%)
Jun 06, 2012 34.42 34.98 34.22 34.95 712,928 +0.75(+2.19%)
Jun 05, 2012 33.85 34.25 33.71 34.20 657,624 +0.33(+0.97%)
Jun 04, 2012 34.25 34.29 33.77 33.87 853,836 -0.29(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.